EKX Historical USD Price
Daily close · May 2, 2022 → May 4, 2023Daily price history
Apr 5, 2023 → May 4, 2023| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2023-05-04 | $0.004083 | $0.004083 | $0.004083 | $0.004083 | $390.56 |
| 2023-05-03 | $0.004083 | $0.004083 | $0.004083 | $0.004083 | $390.56 |
| 2023-05-02 | $0.005851 | $0.007441 | $0.003773 | $0.004083 | $390.56 |
| 2023-05-01 | $0.003945 | $0.008988 | $0.003766 | $0.005642 | $593.30 |
| 2023-04-30 | $0.007112 | $0.008847 | $0.003801 | $0.003947 | $320.59 |
| 2023-04-29 | $0.007112 | $0.007112 | $0.007112 | $0.007112 | $655.96 |
| 2023-04-28 | $0.007112 | $0.007112 | $0.007112 | $0.007112 | $655.96 |
| 2023-04-27 | $0.007112 | $0.007112 | $0.007112 | $0.007112 | $655.96 |
| 2023-04-26 | $0.007501 | $0.008074 | $0.006419 | $0.007112 | $655.96 |
| 2023-04-25 | $0.004068 | $0.008906 | $0.003792 | $0.008238 | $716.12 |
| 2023-04-24 | $0.004204 | $0.006719 | $0.003761 | $0.003807 | $345.92 |
| 2023-04-23 | $0.003864 | $0.006385 | $0.003751 | $0.004259 | $308.64 |
| 2023-04-22 | $0.005663 | $0.00974 | $0.003761 | $0.003917 | $535.39 |
| 2023-04-21 | $0.008322 | $0.009773 | $0.003752 | $0.0053 | $489.80 |
| 2023-04-20 | $0.005005 | $0.009777 | $0.004514 | $0.008142 | $980.90 |
| 2023-04-19 | $0.004419 | $0.006663 | $0.003723 | $0.005005 | $282.27 |
| 2023-04-18 | $0.003939 | $0.005194 | $0.003629 | $0.004602 | $189.68 |
| 2023-04-17 | $0.004968 | $0.009743 | $0.003632 | $0.00394 | $279.50 |
| 2023-04-16 | $0.004583 | $0.009624 | $0.003614 | $0.005094 | $502.03 |
| 2023-04-15 | $0.003806 | $0.007278 | $0.003608 | $0.004648 | $303.70 |
| 2023-04-14 | $0.005056 | $0.00996 | $0.0036 | $0.003807 | $263.30 |
| 2023-04-13 | $0.00384 | $0.008225 | $0.003594 | $0.005122 | $322.49 |
| 2023-04-12 | $0.00714 | $0.009881 | $0.003586 | $0.003969 | $377.35 |
| 2023-04-11 | $0.007567 | $0.009806 | $0.003601 | $0.006949 | $602.38 |
| 2023-04-10 | $0.005687 | $0.009925 | $0.003551 | $0.00699 | $795.82 |
| 2023-04-09 | $0.008808 | $0.009828 | $0.003969 | $0.004781 | $506.34 |
| 2023-04-08 | $0.006193 | $0.010903 | $0.003603 | $0.00855 | $871.05 |
| 2023-04-07 | $0.007262 | $0.007647 | $0.003496 | $0.006495 | $204.49 |
| 2023-04-06 | $0.00408 | $0.010908 | $0.003381 | $0.007111 | $479.72 |
| 2023-04-05 | $0.004368 | $0.005614 | $0.00346 | $0.004081 | $130.13 |